7916 光村印刷(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 656 | 656 | 645 | 645 | 21,000 | 6,450 |
| 2005-12-29 | 646 | 655 | 645 | 652 | 52,000 | 6,520 |
| 2005-12-28 | 637 | 646 | 637 | 646 | 43,000 | 6,460 |
| 2005-12-27 | 655 | 656 | 635 | 647 | 63,000 | 6,470 |
| 2005-12-26 | 652 | 658 | 652 | 654 | 18,000 | 6,540 |
| 2005-12-22 | 654 | 654 | 648 | 652 | 42,000 | 6,520 |
| 2005-12-21 | 634 | 648 | 634 | 648 | 46,000 | 6,480 |
| 2005-12-20 | 634 | 644 | 630 | 643 | 36,000 | 6,430 |
| 2005-12-19 | 639 | 639 | 630 | 630 | 33,000 | 6,300 |
| 2005-12-16 | 639 | 644 | 638 | 639 | 25,000 | 6,390 |
| 2005-12-15 | 649 | 649 | 638 | 647 | 24,000 | 6,470 |
| 2005-12-14 | 646 | 653 | 641 | 649 | 40,000 | 6,490 |
| 2005-12-13 | 648 | 650 | 645 | 645 | 16,000 | 6,450 |
| 2005-12-12 | 646 | 661 | 646 | 648 | 53,000 | 6,480 |
| 2005-12-09 | 645 | 646 | 638 | 639 | 67,000 | 6,390 |
| 2005-12-08 | 646 | 646 | 637 | 637 | 19,000 | 6,370 |
| 2005-12-07 | 641 | 645 | 640 | 640 | 35,000 | 6,400 |
| 2005-12-06 | 646 | 646 | 636 | 641 | 76,000 | 6,410 |
| 2005-12-05 | 646 | 648 | 636 | 636 | 50,000 | 6,360 |
| 2005-12-02 | 646 | 646 | 636 | 636 | 29,000 | 6,360 |
| 2005-12-01 | 630 | 645 | 628 | 645 | 42,000 | 6,450 |
| 2005-11-30 | 630 | 631 | 624 | 627 | 25,000 | 6,270 |
| 2005-11-29 | 621 | 629 | 621 | 629 | 53,000 | 6,290 |
| 2005-11-28 | 620 | 625 | 620 | 621 | 27,000 | 6,210 |
| 2005-11-25 | 619 | 622 | 617 | 619 | 11,000 | 6,190 |
| 2005-11-24 | 625 | 627 | 616 | 618 | 48,000 | 6,180 |
| 2005-11-22 | 629 | 629 | 623 | 625 | 28,000 | 6,250 |
| 2005-11-21 | 629 | 632 | 623 | 623 | 30,000 | 6,230 |
| 2005-11-18 | 628 | 628 | 626 | 627 | 19,000 | 6,270 |
| 2005-11-17 | 626 | 629 | 624 | 629 | 36,000 | 6,290 |
| 2005-11-16 | 621 | 625 | 615 | 625 | 44,000 | 6,250 |
| 2005-11-15 | 622 | 622 | 620 | 620 | 21,000 | 6,200 |
| 2005-11-14 | 625 | 625 | 615 | 620 | 27,000 | 6,200 |
| 2005-11-11 | 622 | 623 | 617 | 623 | 24,000 | 6,230 |
| 2005-11-10 | 623 | 629 | 619 | 623 | 42,000 | 6,230 |
| 2005-11-09 | 625 | 625 | 618 | 621 | 40,000 | 6,210 |
| 2005-11-08 | 623 | 625 | 620 | 623 | 46,000 | 6,230 |
| 2005-11-07 | 623 | 626 | 619 | 620 | 36,000 | 6,200 |
| 2005-11-04 | 630 | 631 | 620 | 626 | 50,000 | 6,260 |
| 2005-11-02 | 626 | 630 | 626 | 629 | 69,000 | 6,290 |
| 2005-11-01 | 614 | 620 | 614 | 620 | 24,000 | 6,200 |
| 2005-10-31 | 607 | 613 | 603 | 613 | 63,000 | 6,130 |
| 2005-10-28 | 606 | 606 | 600 | 603 | 23,000 | 6,030 |
| 2005-10-27 | 595 | 609 | 595 | 604 | 38,000 | 6,040 |
| 2005-10-26 | 592 | 592 | 589 | 590 | 18,000 | 5,900 |
| 2005-10-25 | 589 | 590 | 586 | 587 | 18,000 | 5,870 |
| 2005-10-24 | 592 | 592 | 584 | 584 | 21,000 | 5,840 |
| 2005-10-21 | 583 | 586 | 582 | 585 | 25,000 | 5,850 |
| 2005-10-20 | 587 | 592 | 584 | 584 | 47,000 | 5,840 |
| 2005-10-19 | 585 | 588 | 581 | 588 | 43,000 | 5,880 |
| 2005-10-18 | 586 | 589 | 585 | 585 | 51,000 | 5,850 |
| 2005-10-17 | 600 | 600 | 587 | 587 | 41,000 | 5,870 |
| 2005-10-14 | 603 | 606 | 588 | 596 | 95,000 | 5,960 |
| 2005-10-13 | 616 | 617 | 606 | 606 | 49,000 | 6,060 |
| 2005-10-12 | 609 | 619 | 607 | 616 | 58,000 | 6,160 |
| 2005-10-11 | 603 | 608 | 598 | 608 | 23,000 | 6,080 |
| 2005-10-07 | 605 | 609 | 604 | 604 | 23,000 | 6,040 |
| 2005-10-06 | 608 | 610 | 604 | 604 | 41,000 | 6,040 |
| 2005-10-05 | 615 | 616 | 609 | 615 | 46,000 | 6,150 |
| 2005-10-04 | 615 | 619 | 615 | 617 | 53,000 | 6,170 |
| 2005-10-03 | 624 | 624 | 616 | 619 | 35,000 | 6,190 |
| 2005-09-30 | 626 | 626 | 617 | 624 | 55,000 | 6,240 |
| 2005-09-29 | 625 | 630 | 612 | 628 | 43,000 | 6,280 |
| 2005-09-28 | 629 | 629 | 623 | 623 | 19,000 | 6,230 |
| 2005-09-27 | 626 | 628 | 626 | 626 | 14,000 | 6,260 |
| 2005-09-26 | 622 | 628 | 622 | 628 | 30,000 | 6,280 |
| 2005-09-22 | 621 | 624 | 620 | 621 | 43,000 | 6,210 |
| 2005-09-21 | 623 | 625 | 620 | 621 | 43,000 | 6,210 |
| 2005-09-20 | 620 | 624 | 620 | 622 | 41,000 | 6,220 |
| 2005-09-16 | 625 | 626 | 621 | 625 | 62,000 | 6,250 |
| 2005-09-15 | 625 | 626 | 624 | 624 | 17,000 | 6,240 |
| 2005-09-14 | 627 | 627 | 623 | 625 | 33,000 | 6,250 |
| 2005-09-13 | 623 | 626 | 623 | 625 | 18,000 | 6,250 |
| 2005-09-12 | 626 | 627 | 621 | 623 | 26,000 | 6,230 |
| 2005-09-09 | 625 | 625 | 621 | 624 | 97,000 | 6,240 |
| 2005-09-08 | 625 | 625 | 621 | 623 | 12,000 | 6,230 |
| 2005-09-07 | 622 | 626 | 620 | 620 | 31,000 | 6,200 |
| 2005-09-06 | 624 | 624 | 621 | 621 | 32,000 | 6,210 |
| 2005-09-05 | 622 | 632 | 622 | 623 | 29,000 | 6,230 |
| 2005-09-02 | 624 | 626 | 622 | 622 | 20,000 | 6,220 |
| 2005-09-01 | 624 | 631 | 624 | 626 | 25,000 | 6,260 |
| 2005-08-31 | 625 | 630 | 620 | 620 | 44,000 | 6,200 |
| 2005-08-30 | 632 | 632 | 625 | 630 | 67,000 | 6,300 |
| 2005-08-29 | 632 | 632 | 630 | 631 | 51,000 | 6,310 |
| 2005-08-26 | 626 | 633 | 620 | 623 | 80,000 | 6,230 |
| 2005-08-25 | 627 | 627 | 623 | 624 | 23,000 | 6,240 |
| 2005-08-24 | 624 | 627 | 624 | 627 | 45,000 | 6,270 |
| 2005-08-23 | 623 | 625 | 621 | 621 | 34,000 | 6,210 |
| 2005-08-22 | 623 | 623 | 620 | 623 | 131,000 | 6,230 |
| 2005-08-19 | 623 | 625 | 621 | 621 | 48,000 | 6,210 |
| 2005-08-18 | 621 | 624 | 621 | 622 | 81,000 | 6,220 |
| 2005-08-17 | 628 | 628 | 621 | 621 | 52,000 | 6,210 |
| 2005-08-16 | 628 | 636 | 625 | 628 | 119,000 | 6,280 |
| 2005-08-15 | 609 | 628 | 609 | 627 | 219,000 | 6,270 |
| 2005-08-12 | 660 | 665 | 651 | 662 | 31,000 | 6,620 |
| 2005-08-11 | 659 | 659 | 653 | 657 | 12,000 | 6,570 |
| 2005-08-10 | 644 | 653 | 644 | 650 | 36,000 | 6,500 |
| 2005-08-09 | 646 | 654 | 646 | 653 | 14,000 | 6,530 |
| 2005-08-08 | 622 | 645 | 620 | 640 | 38,000 | 6,400 |
| 2005-08-05 | 642 | 652 | 641 | 641 | 33,000 | 6,410 |
| 2005-08-04 | 649 | 649 | 636 | 643 | 37,000 | 6,430 |
| 2005-08-03 | 654 | 654 | 644 | 644 | 8,000 | 6,440 |
| 2005-08-02 | 655 | 657 | 646 | 654 | 28,000 | 6,540 |
| 2005-08-01 | 650 | 653 | 649 | 653 | 37,000 | 6,530 |
| 2005-07-29 | 646 | 652 | 646 | 649 | 36,000 | 6,490 |
| 2005-07-28 | 654 | 654 | 652 | 653 | 10,000 | 6,530 |
| 2005-07-27 | 650 | 655 | 650 | 653 | 43,000 | 6,530 |
| 2005-07-26 | 655 | 660 | 650 | 652 | 42,000 | 6,520 |
| 2005-07-25 | 646 | 657 | 645 | 654 | 40,000 | 6,540 |
| 2005-07-22 | 650 | 658 | 645 | 646 | 48,000 | 6,460 |
| 2005-07-21 | 645 | 651 | 645 | 650 | 86,000 | 6,500 |
| 2005-07-20 | 648 | 650 | 638 | 639 | 70,000 | 6,390 |
| 2005-07-19 | 660 | 660 | 648 | 650 | 38,000 | 6,500 |
| 2005-07-15 | 670 | 674 | 666 | 666 | 47,000 | 6,660 |
| 2005-07-14 | 682 | 682 | 671 | 671 | 38,000 | 6,710 |
| 2005-07-13 | 682 | 683 | 682 | 682 | 16,000 | 6,820 |
| 2005-07-12 | 690 | 693 | 681 | 682 | 22,000 | 6,820 |
| 2005-07-11 | 694 | 694 | 694 | 694 | 4,000 | 6,940 |
| 2005-07-08 | 685 | 694 | 683 | 694 | 22,000 | 6,940 |
| 2005-07-07 | 681 | 695 | 681 | 695 | 30,000 | 6,950 |
| 2005-07-06 | 686 | 696 | 681 | 687 | 40,000 | 6,870 |
| 2005-07-05 | 690 | 699 | 687 | 689 | 24,000 | 6,890 |
| 2005-07-04 | 693 | 704 | 692 | 703 | 24,000 | 7,030 |
| 2005-07-01 | 694 | 699 | 690 | 690 | 30,000 | 6,900 |
| 2005-06-30 | 701 | 707 | 697 | 699 | 22,000 | 6,990 |
| 2005-06-29 | 710 | 710 | 702 | 707 | 26,000 | 7,070 |
| 2005-06-28 | 711 | 714 | 708 | 710 | 13,000 | 7,100 |
| 2005-06-27 | 706 | 718 | 706 | 718 | 15,000 | 7,180 |
| 2005-06-24 | 717 | 722 | 714 | 722 | 23,000 | 7,220 |
| 2005-06-23 | 730 | 730 | 723 | 729 | 9,000 | 7,290 |
| 2005-06-22 | 726 | 734 | 723 | 734 | 13,000 | 7,340 |
| 2005-06-21 | 739 | 739 | 721 | 735 | 35,000 | 7,350 |
| 2005-06-20 | 739 | 739 | 729 | 738 | 30,000 | 7,380 |
| 2005-06-17 | 740 | 740 | 735 | 740 | 28,000 | 7,400 |
| 2005-06-16 | 710 | 750 | 708 | 730 | 41,000 | 7,300 |
| 2005-06-15 | 707 | 708 | 692 | 708 | 14,000 | 7,080 |
| 2005-06-14 | 710 | 710 | 705 | 707 | 17,000 | 7,070 |
| 2005-06-13 | 691 | 700 | 691 | 700 | 14,000 | 7,000 |
| 2005-06-10 | 698 | 701 | 694 | 698 | 50,000 | 6,980 |
| 2005-06-09 | 711 | 711 | 696 | 698 | 22,000 | 6,980 |
| 2005-06-08 | 689 | 711 | 685 | 711 | 24,000 | 7,110 |
| 2005-06-07 | 693 | 705 | 683 | 699 | 28,000 | 6,990 |
| 2005-06-06 | 700 | 708 | 700 | 704 | 27,000 | 7,040 |
| 2005-06-03 | 718 | 718 | 714 | 717 | 75,000 | 7,170 |
| 2005-06-02 | 717 | 717 | 700 | 710 | 34,000 | 7,100 |
| 2005-06-01 | 714 | 719 | 710 | 717 | 59,000 | 7,170 |
| 2005-05-31 | 700 | 711 | 695 | 711 | 80,000 | 7,110 |
| 2005-05-30 | 680 | 699 | 680 | 699 | 39,000 | 6,990 |
| 2005-05-27 | 689 | 689 | 678 | 682 | 67,000 | 6,820 |
| 2005-05-26 | 650 | 683 | 650 | 679 | 60,000 | 6,790 |
| 2005-05-25 | 645 | 650 | 643 | 647 | 74,000 | 6,470 |
| 2005-05-24 | 633 | 648 | 630 | 640 | 86,000 | 6,400 |
| 2005-05-23 | 628 | 630 | 603 | 630 | 105,000 | 6,300 |
| 2005-05-20 | 648 | 648 | 635 | 635 | 35,000 | 6,350 |
| 2005-05-19 | 645 | 655 | 635 | 645 | 61,000 | 6,450 |
| 2005-05-18 | 651 | 655 | 631 | 637 | 44,000 | 6,370 |
| 2005-05-17 | 661 | 663 | 620 | 631 | 111,000 | 6,310 |
| 2005-05-16 | 685 | 685 | 643 | 655 | 84,000 | 6,550 |
| 2005-05-13 | 705 | 705 | 689 | 689 | 83,000 | 6,890 |
| 2005-05-12 | 732 | 732 | 705 | 705 | 197,000 | 7,050 |
| 2005-05-11 | 762 | 762 | 752 | 762 | 7,000 | 7,620 |
| 2005-05-10 | 767 | 771 | 761 | 761 | 16,000 | 7,610 |
| 2005-05-09 | 764 | 778 | 764 | 775 | 13,000 | 7,750 |
| 2005-05-06 | 768 | 770 | 764 | 764 | 17,000 | 7,640 |
| 2005-05-02 | 767 | 772 | 767 | 767 | 8,000 | 7,670 |
| 2005-04-28 | 759 | 767 | 756 | 767 | 13,000 | 7,670 |
| 2005-04-27 | 765 | 773 | 763 | 769 | 32,000 | 7,690 |
| 2005-04-26 | 767 | 767 | 758 | 758 | 4,000 | 7,580 |
| 2005-04-25 | 751 | 770 | 747 | 767 | 16,000 | 7,670 |
| 2005-04-22 | 755 | 758 | 744 | 757 | 30,000 | 7,570 |
| 2005-04-21 | 749 | 759 | 722 | 741 | 67,000 | 7,410 |
| 2005-04-20 | 772 | 772 | 755 | 755 | 20,000 | 7,550 |
| 2005-04-19 | 751 | 768 | 751 | 752 | 53,000 | 7,520 |
| 2005-04-18 | 751 | 757 | 733 | 751 | 73,000 | 7,510 |
| 2005-04-15 | 777 | 790 | 771 | 783 | 62,000 | 7,830 |
| 2005-04-14 | 795 | 798 | 780 | 797 | 40,000 | 7,970 |
| 2005-04-13 | 808 | 808 | 794 | 794 | 80,000 | 7,940 |
| 2005-04-12 | 781 | 811 | 781 | 804 | 124,000 | 8,040 |
| 2005-04-11 | 796 | 796 | 772 | 778 | 32,000 | 7,780 |
| 2005-04-08 | 768 | 790 | 768 | 786 | 72,000 | 7,860 |
| 2005-04-07 | 775 | 780 | 765 | 765 | 64,000 | 7,650 |
| 2005-04-06 | 786 | 787 | 776 | 778 | 32,000 | 7,780 |
| 2005-04-05 | 778 | 779 | 770 | 773 | 50,000 | 7,730 |
| 2005-04-04 | 763 | 775 | 758 | 768 | 56,000 | 7,680 |
| 2005-04-01 | 785 | 786 | 761 | 780 | 85,000 | 7,800 |
| 2005-03-31 | 765 | 779 | 751 | 779 | 63,000 | 7,790 |
| 2005-03-30 | 770 | 780 | 751 | 762 | 64,000 | 7,620 |
| 2005-03-29 | 774 | 779 | 760 | 760 | 94,000 | 7,600 |
| 2005-03-28 | 743 | 775 | 743 | 775 | 38,000 | 7,750 |
| 2005-03-25 | 765 | 779 | 761 | 763 | 55,000 | 7,630 |
| 2005-03-24 | 760 | 772 | 759 | 768 | 55,000 | 7,680 |
| 2005-03-23 | 771 | 771 | 747 | 760 | 131,000 | 7,600 |
| 2005-03-22 | 778 | 796 | 775 | 776 | 93,000 | 7,760 |
| 2005-03-18 | 795 | 796 | 784 | 784 | 32,000 | 7,840 |
| 2005-03-17 | 796 | 796 | 780 | 795 | 27,000 | 7,950 |
| 2005-03-16 | 795 | 810 | 775 | 795 | 60,000 | 7,950 |
| 2005-03-15 | 800 | 800 | 786 | 791 | 36,000 | 7,910 |
| 2005-03-14 | 797 | 810 | 787 | 793 | 66,000 | 7,930 |
| 2005-03-11 | 801 | 803 | 791 | 800 | 94,000 | 8,000 |
| 2005-03-10 | 802 | 806 | 800 | 801 | 27,000 | 8,010 |
| 2005-03-09 | 800 | 820 | 800 | 804 | 46,000 | 8,040 |
| 2005-03-08 | 803 | 810 | 803 | 804 | 49,000 | 8,040 |
| 2005-03-07 | 823 | 830 | 806 | 809 | 69,000 | 8,090 |
| 2005-03-04 | 808 | 830 | 805 | 816 | 170,000 | 8,160 |
| 2005-03-03 | 809 | 809 | 800 | 807 | 55,000 | 8,070 |
| 2005-03-02 | 800 | 810 | 794 | 810 | 73,000 | 8,100 |
| 2005-03-01 | 795 | 800 | 784 | 800 | 69,000 | 8,000 |
| 2005-02-28 | 775 | 809 | 775 | 795 | 118,000 | 7,950 |
| 2005-02-25 | 774 | 777 | 764 | 769 | 56,000 | 7,690 |
| 2005-02-24 | 742 | 764 | 742 | 764 | 29,000 | 7,640 |
| 2005-02-23 | 738 | 750 | 738 | 750 | 34,000 | 7,500 |
| 2005-02-22 | 760 | 760 | 747 | 747 | 58,000 | 7,470 |
| 2005-02-21 | 755 | 760 | 751 | 760 | 33,000 | 7,600 |
| 2005-02-18 | 749 | 770 | 749 | 763 | 97,000 | 7,630 |
| 2005-02-17 | 775 | 779 | 771 | 779 | 31,000 | 7,790 |
| 2005-02-16 | 780 | 782 | 770 | 777 | 62,000 | 7,770 |
| 2005-02-15 | 775 | 778 | 769 | 777 | 37,000 | 7,770 |
| 2005-02-14 | 760 | 775 | 755 | 770 | 78,000 | 7,700 |
| 2005-02-10 | 746 | 751 | 746 | 751 | 48,000 | 7,510 |
| 2005-02-09 | 750 | 757 | 750 | 754 | 54,000 | 7,540 |
| 2005-02-08 | 745 | 755 | 745 | 750 | 79,000 | 7,500 |
| 2005-02-07 | 738 | 760 | 735 | 741 | 104,000 | 7,410 |
| 2005-02-04 | 727 | 750 | 725 | 725 | 74,000 | 7,250 |
| 2005-02-03 | 726 | 728 | 716 | 726 | 49,000 | 7,260 |
| 2005-02-02 | 716 | 726 | 716 | 725 | 37,000 | 7,250 |
| 2005-02-01 | 718 | 718 | 710 | 714 | 63,000 | 7,140 |
| 2005-01-31 | 728 | 730 | 723 | 724 | 53,000 | 7,240 |
| 2005-01-28 | 735 | 735 | 710 | 725 | 109,000 | 7,250 |
| 2005-01-27 | 686 | 719 | 686 | 716 | 245,000 | 7,160 |
| 2005-01-26 | 667 | 678 | 666 | 678 | 29,000 | 6,780 |
| 2005-01-25 | 668 | 671 | 668 | 670 | 32,000 | 6,700 |
| 2005-01-24 | 672 | 680 | 672 | 675 | 25,000 | 6,750 |
| 2005-01-21 | 668 | 680 | 658 | 680 | 38,000 | 6,800 |
| 2005-01-20 | 675 | 678 | 672 | 673 | 22,000 | 6,730 |
| 2005-01-19 | 685 | 685 | 680 | 681 | 15,000 | 6,810 |
| 2005-01-18 | 692 | 692 | 684 | 684 | 32,000 | 6,840 |
| 2005-01-17 | 684 | 693 | 684 | 692 | 28,000 | 6,920 |
| 2005-01-14 | 677 | 682 | 677 | 680 | 27,000 | 6,800 |
| 2005-01-13 | 673 | 685 | 673 | 680 | 20,000 | 6,800 |
| 2005-01-12 | 689 | 689 | 674 | 674 | 22,000 | 6,740 |
| 2005-01-11 | 667 | 687 | 667 | 687 | 32,000 | 6,870 |
| 2005-01-07 | 671 | 671 | 666 | 667 | 19,000 | 6,670 |
| 2005-01-06 | 671 | 677 | 668 | 670 | 40,000 | 6,700 |
| 2005-01-05 | 674 | 676 | 672 | 672 | 26,000 | 6,720 |
| 2005-01-04 | 672 | 680 | 670 | 675 | 18,000 | 6,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
